Tổng Công ty Dầu Việt Nam - CTCP (oil)

13.50
0.20
(1.50%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-1.40 -9.45% 43,536,800 2,294,600 33.8
13.30
15.49
13.40
2 tháng
(2024-07-22) 		-0.12 -0.86% 98,410,000 7,431,600 108.0
13.02
15.49
13.40
3 tháng
(2024-06-21) 		0.18 1.36% 168,053,000 8,267,600 119.6
11.94
15.49
13.40
6 tháng
(2024-03-25) 		3.53 35.82% 247,841,700 8,260,900 119.4
9.08
15.49
13.40
12 tháng
(2023-09-25) 		2.94 28.14% 347,279,600 8,742,300 124.3
9.08
15.49
13.40
24 tháng
(2022-09-30) 		2.75 25.87% 622,645,059 3,053,269 61.8
6
15.49
13.40
36 tháng
(2021-10-05) 		-1 -6.94% 1,166,158,030 2,089,746 46.7
6
20.61
13.40
60 tháng
(2019-10-16) 		3.24 31.84% 1,764,562,641 4,215,819 55.0
5.65
20.61
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2020
7.53
 1,261,224 7.34 7.53 7.34 0 40,000 -0.3
15/09/2020
7.34
 302,300 7.34 7.43 7.34 0 0 0
14/09/2020
7.34
 174,610 7.34 7.43 7.25 0 0 0
11/09/2020
7.34
 289,563 7.43 7.43 7.25 0 0 0
10/09/2020
7.43
 290,122 7.25 7.43 7.34 124,500 20,000 0.8
09/09/2020
7.25
 336,500 7.34 7.34 7.15 20,000 0 0.2
08/09/2020
7.34
 395,350 7.34 7.34 6.31 0 2,200 -0.0
07/09/2020
7.34
 290,436 7.53 7.53 7.25 1,000 0 0.0
04/09/2020
7.53
 239,955 7.53 7.53 7.34 0 0 0
03/09/2020
7.53
 844,696 7.43 7.62 7.34 2,300 20,000 -0.1
01/09/2020
7.43
 287,898 7.34 7.43 7.25 0 0 0
31/08/2020
7.34
 381,898 7.43 7.53 7.25 30,000 0 0.2
28/08/2020
7.43
 306,292 7.53 7.62 7.43 0 0 0
27/08/2020
7.53
 324,256 7.62 7.62 7.43 0 0 0
26/08/2020
7.62
 1,079,490 7.25 7.62 7.15 50,000 0 0.4
25/08/2020
7.25
 287,914 7.25 7.25 7.15 0 0 0
24/08/2020
7.25
 354,235 7.15 7.25 7.15 76,500 0 0.6
21/08/2020
7.15
 249,649 7.15 7.25 7.06 0 0 0
20/08/2020
7.15
 207,180 7.15 7.34 7.06 0 0 0
19/08/2020
7.15
 129,697 7.25 7.25 7.06 0 0 0
18/08/2020
7.25
 333,849 7.25 7.34 7.15 0 0 0
17/08/2020
7.25
 187,371 7.25 7.34 7.15 0 0 0
14/08/2020
7.25
 225,157 7.25 7.34 7.15 0 1,000 -0.0
13/08/2020
7.25
 188,599 7.25 7.34 7.15 0 0 0
12/08/2020
7.25
 547,889 7.06 7.25 7.06 208,800 0 1.6
11/08/2020
7.06
 147,730 7.15 7.25 6.96 0 0 0
10/08/2020
7.15
 287,590 7.06 7.15 7.06 0 0 0
07/08/2020
7.06
 188,484 7.06 7.15 6.96 0 0 0
06/08/2020
7.06
 285,192 7.06 7.06 6.96 0 0 0
05/08/2020
7.06
 379,315 6.87 7.06 6.78 190,200 0 1.4
04/08/2020
6.87
 260,100 6.78 6.87 6.68 0 0 0
03/08/2020
6.78
 292,176 6.49 6.78 6.59 100 0 0.0
31/07/2020
6.49
 226,100 6.68 6.68 6.49 0 0 0
30/07/2020
6.68
 257,300 6.68 6.78 6.59 0 0 0
29/07/2020
6.68
 597,363 6.78 6.78 6.40 0 0 0
28/07/2020
6.78
 520,090 6.40 6.78 6.40 500 0 0.0
27/07/2020
6.40
 800,156 6.87 6.87 6.21 800 0 0.0
24/07/2020
6.87
 1,594,900 7.43 7.43 6.68 0 0 0
23/07/2020
7.43
 156,892 7.53 7.53 7.34 0 0 0
22/07/2020
7.53
 208,400 7.53 7.62 7.43 0 0 0
21/07/2020
7.53
 269,740 7.43 7.62 7.43 0 0 0
20/07/2020
7.43
 392,486 7.62 7.72 7.43 200 0 0.0
17/07/2020
7.62
 287,811 7.72 7.72 7.53 0 0 0
16/07/2020
7.72
 212,989 7.62 7.72 7.62 0 0 0
15/07/2020
7.62
 261,206 7.62 7.72 7.53 500 0 0.0
14/07/2020
7.62
 279,400 7.53 7.62 7.53 0 0 0
13/07/2020
7.53
 189,000 7.62 7.72 7.53 0 0 0
10/07/2020
7.62
 513,336 7.72 7.72 7.53 100 0 0.0
09/07/2020
7.72
 554,856 7.72 7.91 7.62 0 0 0
08/07/2020
7.72
 317,670 7.62 7.72 7.62 0 0 0
07/07/2020
7.62
 272,480 7.72 7.72 7.62 0 0 0
06/07/2020
7.72
 508,626 7.62 7.72 7.53 0 0 0
03/07/2020
7.62
 199,730 7.62 8.09 7.53 0 0 0
02/07/2020
7.62
 200,600 7.62 7.72 7.53 0 0 0
01/07/2020
7.62
 350,890 7.53 7.62 7.43 0 200 -0.0
30/06/2020
7.53
 482,601 7.43 8.19 7.34 0 0 0
29/06/2020
7.43
 1,197,965 7.72 7.81 7.25 0 2,000 -0.0
26/06/2020
7.72
 477,773 8.00 8.00 7.72 0 0 0
25/06/2020
8.00
 364,496 7.91 8.00 7.81 0 0 0
24/06/2020
7.91
 1,063,382 8.19 8.19 7.91 0 0 0
23/06/2020
8.19
 368,373 8.28 8.85 8.09 0 0 0
22/06/2020
8.28
 621,814 8.19 8.47 8.09 0 0 0
19/06/2020
8.19
 910,191 8.00 8.19 6.78 0 0 0
18/06/2020
8.00
 402,583 8.00 8.00 7.91 0 0 0
17/06/2020
8.00
 611,985 8.09 8.09 7.91 1,500 0 0.0
16/06/2020
8.09
 794,897 7.81 8.19 7.91 1,200 0 0.0
15/06/2020
7.81
 2,505,491 8.19 8.19 7.72 1,000 0 0.0
12/06/2020
8.19
 1,803,584 8.09 8.19 7.62 500 0 0.0
11/06/2020
8.09
 3,468,237 8.75 8.85 7.91 288,100 0 2.6
10/06/2020
8.75
 3,120,608 8.47 9.13 8.28 163,700 1,000 1.4
09/06/2020
8.47
 2,824,245 8.19 8.56 8.09 854,800 50,000 7.2
08/06/2020
8.19
 3,493,171 7.72 8.28 7.72 1,000 20,000 -0.2
05/06/2020
7.72
 871,929 7.81 7.81 7.53 100 0 0.0
04/06/2020
7.81
 1,382,105 7.72 7.81 7.62 50,000 0 0.4
03/06/2020
7.72
 1,387,571 7.53 7.81 7.53 100 0 0.0
02/06/2020
7.53
 3,370,920 7.53 7.91 7.34 0 0 0
01/06/2020
7.53
 652,613 7.43 7.53 6.31 1,110 0 0.0
29/05/2020
7.43
 306,010 7.43 7.53 7.34 0 0 0
28/05/2020
7.43
 437,610 7.53 7.53 7.34 11,000 0 0.1
27/05/2020
7.53
 845,115 7.62 7.62 7.43 0 0 0
26/05/2020
7.62
 652,374 7.53 7.62 7.43 0 0 0
25/05/2020
7.53
 357,223 7.53 7.53 7.34 10 18,900 -0.1
22/05/2020
7.53
 1,073,504 7.62 7.62 7.34 0 0 0
21/05/2020
7.62
 603,756 7.62 7.72 7.53 0 0 0
20/05/2020
7.62
 503,433 7.72 7.72 7.53 0 0 0
19/05/2020
7.72
 1,004,489 7.62 7.91 7.62 5,000 0 0.0
18/05/2020
7.62
 442,479 7.53 7.81 7.53 0 0 0
15/05/2020
7.53
 1,184,131 7.72 7.91 7.53 0 0 0
14/05/2020
7.72
 629,003 7.81 7.81 7.53 30 6,500 -0.1
13/05/2020
7.81
 1,132,423 7.72 7.81 7.62 6,000 0 0.0
12/05/2020
7.72
 870,862 7.72 7.72 7.53 10 0 0
11/05/2020
7.72
 962,232 7.53 7.81 7.53 1,000 0 0.0
08/05/2020
7.53
 2,119,718 7.25 7.81 7.25 1,000 2,000 -0.0
07/05/2020
7.25
 705,200 7.34 7.34 7.15 0 0 0
06/05/2020
7.34
 1,199,900 6.96 7.34 7.15 0 10,190 0
05/05/2020
6.96
 445,700 7.06 7.15 6.87 0 0 0
04/05/2020
7.06
 836,800 7.06 7.34 6.78 0 0 0
29/04/2020
7.06
 820,916 6.68 7.15 6.59 2,000 0 0.0
28/04/2020
6.68
 1,334,614 6.87 6.87 6.31 100 5,500 -0.0
27/04/2020
6.87
 1,187,535 7.25 7.25 6.78 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |